Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.39	32.79	30.39	31.86	3,458,020	+1.69(+5.61%)
Apr 27, 2006	30.57	30.92	29.77	30.16	3,835,664	-1.56(-4.91%)
Apr 26, 2006	31.77	32.55	31.56	31.72	24,548,340	-0.56(-1.73%)
Apr 25, 2006	32.98	33.19	31.93	32.28	7,042,113	-1.22(-3.63%)
Apr 24, 2006	32.15	33.50	32.06	33.50	5,787,861	+1.46(+4.56%)
Apr 21, 2006	30.94	32.38	30.82	32.03	6,109,168	+2.00(+6.65%)
Apr 20, 2006	31.29	31.46	29.95	30.04	7,044,995	-1.18(-3.78%)
Apr 19, 2006	30.28	31.40	30.23	31.22	3,238,291	+0.39(+1.27%)
Apr 18, 2006	30.35	31.00	29.98	30.83	3,268,549	+0.50(+1.64%)
Apr 17, 2006	29.29	30.52	29.29	30.33	3,936,379	+1.22(+4.20%)
Apr 13, 2006	29.04	29.19	28.18	29.11	2,942,919	+0.07(+0.25%)
Apr 12, 2006	28.27	29.08	28.38	29.04	3,522,137	+0.77(+2.72%)
Apr 11, 2006	29.27	29.40	27.97	28.27	6,065,223	-0.35(-1.21%)
Apr 10, 2006	28.44	28.62	28.14	28.62	5,065,279	+1.19(+4.33%)
Apr 07, 2006	28.84	29.05	27.17	27.43	8,352,559	-0.95(-3.34%)
Apr 06, 2006	28.83	29.08	28.01	28.38	5,858,462	+0.30(+1.08%)
Apr 05, 2006	27.40	28.12	27.33	28.07	5,248,265	+1.67(+6.33%)
Apr 04, 2006	26.07	26.63	25.82	26.40	3,548,072	+0.54(+2.09%)
Apr 03, 2006	25.26	26.19	25.22	25.86	4,573,231	+0.78(+3.12%)
Mar 31, 2006	25.07	25.24	24.71	25.08	2,321,916	-0.25(-1.00%)
Mar 30, 2006	25.12	25.38	24.78	25.33	2,857,909	+0.26(+1.02%)
Mar 29, 2006	24.88	25.47	24.88	25.08	3,055,304	+0.36(+1.44%)
Mar 28, 2006	24.93	25.11	24.59	24.72	5,444,220	-0.72(-2.82%)
Mar 27, 2006	25.46	25.72	25.19	25.44	2,665,557	-0.18(-0.70%)
Mar 24, 2006	25.01	25.68	24.99	25.62	2,817,565	+0.76(+3.04%)
Mar 23, 2006	24.90	25.09	24.68	24.86	3,120,142	-0.24(-0.95%)
Mar 22, 2006	25.01	25.31	24.88	25.10	3,190,743	+0.39(+1.58%)
Mar 21, 2006	25.10	25.68	24.58	24.71	4,159,709	-0.72(-2.84%)
Mar 20, 2006	25.46	25.83	25.06	25.43	3,628,759	+0.02(+0.09%)
Mar 17, 2006	25.58	25.71	25.35	25.41	2,092,822	-0.20(-0.78%)
Mar 16, 2006	25.67	25.89	25.40	25.61	2,733,997	-0.24(-0.95%)
Mar 15, 2006	25.64	25.90	25.33	25.85	3,382,375	+0.23(+0.89%)
Mar 14, 2006	24.74	25.68	24.67	25.62	3,772,843	+0.98(+3.97%)
Mar 13, 2006	24.50	24.79	24.38	24.65	2,921,306	+0.37(+1.51%)
Mar 10, 2006	23.87	24.57	23.56	24.28	4,640,951	+0.60(+2.52%)
Mar 09, 2006	23.87	24.35	23.40	23.68	4,150,344	-0.19(-0.81%)
Mar 08, 2006	23.63	24.22	23.10	23.87	6,020,557	-0.03(-0.15%)
Mar 07, 2006	24.44	24.44	23.63	23.91	5,694,206	-0.94(-3.78%)
Mar 06, 2006	25.58	25.80	24.65	24.85	6,073,147	-0.66(-2.58%)
Mar 03, 2006	24.85	25.51	24.69	25.51	6,137,265	+0.61(+2.43%)
Mar 02, 2006	23.93	25.01	23.80	24.90	7,604,042	+1.69(+7.27%)
Mar 01, 2006	22.38	23.32	22.37	23.22	4,626,542	+0.99(+4.43%)
Feb 28, 2006	22.28	22.36	21.48	22.23	4,542,973	-0.05(-0.21%)
Feb 27, 2006	22.70	22.70	22.14	22.28	3,036,573	+0.01(+0.04%)
Feb 24, 2006	21.98	22.42	21.91	22.27	2,380,270	+0.45(+2.07%)
Feb 23, 2006	21.70	22.00	21.54	21.81	2,579,827	+0.04(+0.19%)
Feb 22, 2006	22.07	22.07	21.71	21.77	2,955,886	-0.46(-2.06%)
Feb 21, 2006	21.68	22.63	21.68	22.23	5,289,329	+0.86(+4.02%)
Feb 17, 2006	21.05	21.39	20.99	21.37	2,740,480	+0.48(+2.30%)
Feb 16, 2006	20.61	21.06	20.46	20.89	4,238,235	+0.93(+4.66%)
Feb 15, 2006	20.63	20.78	19.78	19.96	4,395,287	-0.65(-3.17%)
Feb 14, 2006	20.24	20.77	20.04	20.61	5,063,838	-0.05(-0.26%)
Feb 13, 2006	21.27	21.28	20.48	20.67	4,502,630	-1.00(-4.61%)
Feb 10, 2006	21.45	21.93	21.02	21.67	4,559,543	+0.27(+1.28%)
Feb 09, 2006	21.63	21.95	21.31	21.39	5,354,888	-0.32(-1.48%)
Feb 08, 2006	20.80	21.79	20.38	21.72	8,115,540	+1.19(+5.77%)
Feb 07, 2006	21.37	21.38	20.13	20.53	4,320,363	-1.30(-5.98%)
Feb 06, 2006	21.48	21.93	21.41	21.83	3,278,635	+0.77(+3.68%)
Feb 03, 2006	21.18	21.63	20.93	21.06	3,751,951	-0.01(-0.03%)
Feb 02, 2006	21.60	22.17	20.75	21.07	5,967,966	-0.80(-3.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.